Bikaji Foods International Limited (BOM:543653)
India
· Delayed Price · Currency is INR 672.05
-7.80 (-1.15%)
At close: Apr 28, 2026
BOM:543653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 660.35 | 681.55 | 660.35 | 679.85 | 679.85 | 3.06% | 8,812 |
| Apr 24, 2026 | 679.15 | 687.00 | 655.60 | 659.65 | 659.65 | -4.29% | 8,313 |
| Apr 23, 2026 | 684.25 | 708.15 | 683.00 | 689.25 | 689.25 | 0.72% | 22,820 |
| Apr 22, 2026 | 665.85 | 695.05 | 664.95 | 684.30 | 684.30 | 3.71% | 15,007 |
| Apr 21, 2026 | 653.35 | 671.40 | 652.65 | 659.80 | 659.80 | 1.03% | 6,281 |
| Apr 20, 2026 | 662.85 | 679.55 | 646.20 | 653.10 | 653.10 | -1.08% | 18,710 |
| Apr 17, 2026 | 647.95 | 663.45 | 643.05 | 660.20 | 660.20 | 2.96% | 24,693 |
| Apr 16, 2026 | 643.60 | 648.00 | 636.60 | 641.20 | 641.20 | -0.48% | 4,067 |
| Apr 15, 2026 | 638.85 | 647.90 | 637.60 | 644.30 | 644.30 | 0.98% | 16,869 |
| Apr 13, 2026 | 632.55 | 639.20 | 623.85 | 638.05 | 638.05 | -0.31% | 8,004 |
| Apr 10, 2026 | 641.20 | 645.00 | 638.65 | 640.05 | 640.05 | -0.18% | 4,192 |
| Apr 9, 2026 | 636.05 | 648.50 | 636.05 | 641.20 | 641.20 | 0.16% | 9,294 |
| Apr 8, 2026 | 646.95 | 646.95 | 626.80 | 640.20 | 640.20 | 1.72% | 12,934 |
| Apr 7, 2026 | 626.25 | 640.25 | 625.90 | 629.35 | 629.35 | -1.01% | 7,382 |
| Apr 6, 2026 | 622.55 | 641.00 | 615.80 | 635.75 | 635.75 | 1.26% | 10,307 |
| Apr 2, 2026 | 620.00 | 629.50 | 607.45 | 627.85 | 627.85 | 0.90% | 9,488 |
| Apr 1, 2026 | 628.55 | 629.15 | 618.65 | 622.25 | 622.25 | 0.06% | 3,121 |
| Mar 30, 2026 | 610.20 | 629.00 | 593.45 | 621.90 | 621.90 | 0.71% | 31,815 |
| Mar 27, 2026 | 628.25 | 629.10 | 614.00 | 617.50 | 617.50 | -1.44% | 7,068 |
| Mar 25, 2026 | 618.00 | 631.50 | 616.00 | 626.50 | 626.50 | 1.61% | 10,350 |
| Mar 24, 2026 | 613.15 | 621.00 | 603.60 | 616.55 | 616.55 | 0.97% | 11,539 |
| Mar 23, 2026 | 622.35 | 622.35 | 591.55 | 610.60 | 610.60 | -3.19% | 27,291 |
| Mar 20, 2026 | 612.50 | 632.90 | 604.00 | 630.70 | 630.70 | 3.02% | 11,805 |
| Mar 19, 2026 | 611.60 | 616.00 | 606.05 | 612.20 | 612.20 | -0.42% | 4,887 |
| Mar 18, 2026 | 616.25 | 621.90 | 611.35 | 614.80 | 614.80 | -0.24% | 4,082 |
| Mar 17, 2026 | 613.40 | 627.05 | 613.40 | 616.25 | 616.25 | -1.12% | 3,819 |
| Mar 16, 2026 | 592.85 | 625.00 | 592.55 | 623.20 | 623.20 | 3.26% | 14,671 |
| Mar 13, 2026 | 610.05 | 616.90 | 600.85 | 603.55 | 603.55 | -2.54% | 9,140 |
| Mar 12, 2026 | 620.65 | 624.00 | 609.00 | 619.25 | 619.25 | -0.23% | 6,869 |
| Mar 11, 2026 | 615.95 | 642.55 | 610.85 | 620.70 | 620.70 | 0.97% | 14,908 |
| Mar 10, 2026 | 609.85 | 619.00 | 609.85 | 614.75 | 614.75 | 1.42% | 7,564 |
| Mar 9, 2026 | 595.20 | 608.75 | 595.00 | 606.15 | 606.15 | -1.20% | 4,234 |
| Mar 6, 2026 | 630.55 | 630.55 | 609.05 | 613.50 | 613.50 | -2.70% | 12,925 |
| Mar 5, 2026 | 629.70 | 637.30 | 625.30 | 630.50 | 630.50 | 0.14% | 2,172 |
| Mar 4, 2026 | 616.30 | 634.30 | 616.30 | 629.60 | 629.60 | -0.40% | 22,470 |
| Mar 2, 2026 | 610.80 | 635.00 | 605.70 | 632.10 | 632.10 | -0.93% | 8,778 |
| Feb 27, 2026 | 625.65 | 642.00 | 625.35 | 638.05 | 638.05 | 1.13% | 27,775 |
| Feb 26, 2026 | 623.50 | 632.60 | 623.50 | 630.95 | 630.95 | 1.21% | 2,973 |
| Feb 25, 2026 | 627.80 | 630.40 | 619.80 | 623.40 | 623.40 | -0.70% | 3,408 |
| Feb 24, 2026 | 626.55 | 633.55 | 625.70 | 627.80 | 627.80 | -0.22% | 4,260 |
| Feb 23, 2026 | 634.90 | 638.50 | 626.60 | 629.20 | 629.20 | -0.90% | 4,171 |
| Feb 20, 2026 | 639.70 | 640.75 | 633.65 | 634.90 | 634.90 | -0.73% | 1,919 |
| Feb 19, 2026 | 637.10 | 643.45 | 631.25 | 639.60 | 639.60 | 0.27% | 4,944 |
| Feb 18, 2026 | 640.60 | 644.50 | 637.00 | 637.85 | 637.85 | -0.73% | 1,858 |
| Feb 17, 2026 | 632.05 | 646.05 | 632.05 | 642.55 | 642.55 | 1.55% | 3,253 |
| Feb 16, 2026 | 639.60 | 641.05 | 630.40 | 632.75 | 632.75 | -1.06% | 5,133 |
| Feb 13, 2026 | 651.10 | 652.05 | 636.35 | 639.55 | 639.55 | -2.28% | 11,588 |
| Feb 12, 2026 | 665.35 | 665.35 | 652.55 | 654.45 | 654.45 | -1.87% | 5,541 |
| Feb 11, 2026 | 662.75 | 676.35 | 661.25 | 666.90 | 666.90 | -1.13% | 6,154 |
| Feb 10, 2026 | 671.00 | 679.70 | 665.05 | 674.55 | 674.55 | 0.68% | 4,018 |
| Feb 9, 2026 | 650.00 | 672.85 | 650.00 | 670.00 | 670.00 | 3.14% | 3,651 |
| Feb 6, 2026 | 648.55 | 652.15 | 642.90 | 649.60 | 649.60 | -0.42% | 1,632 |
| Feb 5, 2026 | 653.75 | 657.95 | 650.80 | 652.35 | 652.35 | -0.78% | 1,243 |
| Feb 4, 2026 | 662.20 | 663.20 | 657.00 | 657.45 | 657.45 | -0.83% | 1,944 |
| Feb 3, 2026 | 661.25 | 668.35 | 657.00 | 662.95 | 662.95 | 1.16% | 4,277 |
| Feb 2, 2026 | 665.50 | 665.50 | 642.90 | 655.35 | 655.35 | -0.67% | 2,620 |
| Feb 1, 2026 | 650.65 | 674.65 | 650.65 | 659.80 | 659.80 | 0.12% | 10,575 |
| Jan 30, 2026 | 654.90 | 668.15 | 654.40 | 659.00 | 659.00 | -0.14% | 18,741 |
| Jan 29, 2026 | 645.05 | 662.75 | 645.05 | 659.95 | 659.95 | -0.11% | 5,162 |
| Jan 28, 2026 | 669.35 | 685.00 | 653.20 | 660.70 | 660.70 | 2.21% | 35,443 |
| Jan 27, 2026 | 645.00 | 653.75 | 637.55 | 646.40 | 646.40 | -0.60% | 4,641 |
| Jan 23, 2026 | 672.50 | 672.50 | 648.80 | 650.30 | 650.30 | -3.29% | 7,636 |
| Jan 22, 2026 | 662.70 | 673.95 | 662.35 | 672.40 | 672.40 | 1.70% | 4,163 |
| Jan 21, 2026 | 680.45 | 688.95 | 658.50 | 661.15 | 661.15 | -4.67% | 24,652 |
| Jan 20, 2026 | 696.75 | 697.55 | 606.20 | 693.55 | 693.55 | -0.24% | 16,341 |
| Jan 19, 2026 | 693.05 | 704.00 | 685.35 | 695.20 | 695.20 | -0.66% | 9,360 |
| Jan 16, 2026 | 700.10 | 703.00 | 696.25 | 699.85 | 699.85 | 0.12% | 1,836 |
| Jan 14, 2026 | 700.05 | 701.35 | 692.00 | 699.00 | 699.00 | -0.38% | 6,270 |
| Jan 13, 2026 | 702.00 | 711.85 | 700.00 | 701.70 | 701.70 | -0.11% | 1,891 |
| Jan 12, 2026 | 693.85 | 721.45 | 693.80 | 702.45 | 702.45 | 0.09% | 8,582 |
| Jan 9, 2026 | 711.90 | 711.90 | 700.15 | 701.80 | 701.80 | -1.43% | 9,927 |
| Jan 8, 2026 | 720.70 | 725.05 | 708.00 | 711.95 | 711.95 | -1.04% | 79,566 |
| Jan 7, 2026 | 712.15 | 727.85 | 712.15 | 719.45 | 719.45 | 1.11% | 8,359 |
| Jan 6, 2026 | 720.35 | 720.35 | 710.65 | 711.55 | 711.55 | -1.10% | 8,215 |
| Jan 5, 2026 | 733.85 | 739.25 | 714.00 | 719.45 | 719.45 | -2.18% | 5,977 |
| Jan 2, 2026 | 739.45 | 744.65 | 732.15 | 735.50 | 735.50 | -0.39% | 8,323 |
| Jan 1, 2026 | 749.20 | 753.65 | 734.00 | 738.40 | 738.40 | -1.43% | 6,944 |
| Dec 31, 2025 | 746.45 | 760.00 | 746.45 | 749.15 | 749.15 | -1.39% | 12,491 |
| Dec 30, 2025 | 764.75 | 766.85 | 750.75 | 759.70 | 759.70 | -0.07% | 14,393 |
| Dec 29, 2025 | 749.40 | 768.30 | 745.95 | 760.20 | 760.20 | 1.52% | 20,259 |
| Dec 26, 2025 | 726.25 | 751.10 | 726.25 | 748.80 | 748.80 | 0.91% | 12,466 |
| Dec 24, 2025 | 745.75 | 747.90 | 735.25 | 742.05 | 742.05 | -0.59% | 4,470 |
| Dec 23, 2025 | 742.05 | 753.00 | 742.05 | 746.45 | 746.45 | -0.54% | 8,536 |
| Dec 22, 2025 | 746.65 | 754.00 | 741.70 | 750.50 | 750.50 | 0.15% | 13,633 |
| Dec 19, 2025 | 743.25 | 751.00 | 739.95 | 749.40 | 749.40 | 0.96% | 5,488 |
| Dec 18, 2025 | 737.45 | 750.00 | 733.85 | 742.25 | 742.25 | 0.03% | 2,589 |
| Dec 17, 2025 | 746.15 | 747.70 | 738.05 | 742.05 | 742.05 | -0.57% | 4,957 |
| Dec 16, 2025 | 737.50 | 755.40 | 732.00 | 746.30 | 746.30 | 0.82% | 8,685 |
| Dec 15, 2025 | 727.40 | 744.90 | 727.40 | 740.20 | 740.20 | 1.54% | 10,027 |
| Dec 12, 2025 | 712.15 | 731.00 | 712.15 | 729.00 | 729.00 | 0.91% | 6,434 |
| Dec 11, 2025 | 727.50 | 727.50 | 710.15 | 722.45 | 722.45 | -0.94% | 16,111 |
| Dec 10, 2025 | 695.30 | 731.00 | 695.30 | 729.30 | 729.30 | 3.46% | 19,352 |
| Dec 9, 2025 | 701.00 | 707.00 | 694.00 | 704.90 | 704.90 | -0.38% | 6,089 |
| Dec 8, 2025 | 717.20 | 717.20 | 700.00 | 707.60 | 707.60 | -1.33% | 10,399 |
| Dec 5, 2025 | 705.05 | 719.50 | 705.05 | 717.15 | 717.15 | 0.70% | 7,829 |
| Dec 4, 2025 | 691.05 | 720.35 | 691.05 | 712.15 | 712.15 | 2.01% | 20,502 |
| Dec 3, 2025 | 708.25 | 711.30 | 690.75 | 698.15 | 698.15 | -0.31% | 6,005 |
| Dec 2, 2025 | 709.45 | 714.05 | 695.55 | 700.35 | 700.35 | -2.06% | 252,812 |
| Dec 1, 2025 | 720.00 | 721.15 | 706.50 | 715.10 | 715.10 | -0.40% | 163,542 |
| Nov 28, 2025 | 713.15 | 719.90 | 709.25 | 717.95 | 717.95 | 0.72% | 7,430 |